Target Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.43	19.55	18.85	19.25	19.25	0.68%	1,459,978
Sep 10, 2026	19.15	19.20	18.83	19.12	19.12	-0.42%	2,817,797
Sep 9, 2026	18.75	19.41	18.60	19.20	19.20	-5.19%	11,006,855
Sep 8, 2026	19.55	20.47	19.24	20.25	20.25	3.74%	1,702,791
Sep 4, 2026	18.59	19.75	18.59	19.52	19.52	5.29%	1,427,970
Sep 3, 2026	18.38	18.87	18.10	18.54	18.54	0.82%	715,832
Sep 2, 2026	17.98	18.56	17.87	18.39	18.39	1.77%	838,978
Sep 1, 2026	18.45	18.57	17.80	18.07	18.07	-2.43%	890,173
Aug 31, 2026	18.13	18.65	17.88	18.52	18.52	-0.16%	1,419,662
Aug 28, 2026	19.00	19.65	18.40	18.55	18.55	-2.16%	1,627,825
Aug 27, 2026	17.30	19.06	17.30	18.96	18.96	12.99%	2,584,078
Aug 26, 2026	18.35	18.68	16.70	16.78	16.78	-3.51%	2,086,285
Aug 25, 2026	17.94	18.18	17.20	17.39	17.39	-2.47%	1,245,776
Aug 24, 2026	17.69	18.23	17.61	17.83	17.83	-0.11%	969,880
Aug 21, 2026	17.65	17.93	17.23	17.85	17.85	1.25%	1,092,790
Aug 20, 2026	17.59	17.67	16.88	17.63	17.63	3.46%	914,522
Aug 19, 2026	17.48	17.83	17.03	17.04	17.04	-2.46%	675,670
Aug 18, 2026	17.88	17.99	17.14	17.47	17.47	-3.32%	1,195,072
Aug 17, 2026	17.79	18.16	17.50	18.07	18.07	3.61%	1,166,434
Aug 14, 2026	16.26	17.50	16.19	17.44	17.44	7.19%	703,303
Aug 13, 2026	16.06	16.73	16.00	16.27	16.27	0.81%	941,664
Aug 12, 2026	16.81	17.22	16.11	16.14	16.14	-2.89%	1,037,569
Aug 11, 2026	16.07	17.29	16.05	16.62	16.62	3.42%	1,973,629
Aug 10, 2026	15.53	17.54	15.02	16.07	16.07	-2.67%	1,995,331
Aug 7, 2026	16.19	16.97	15.89	16.51	16.51	3.19%	1,586,739
Aug 6, 2026	15.76	16.45	15.58	16.00	16.00	1.52%	1,263,403
Aug 5, 2026	16.00	16.21	15.62	15.76	15.76	-1.44%	1,087,536
Aug 4, 2026	15.98	16.30	15.91	15.99	15.99	1.27%	958,383
Aug 3, 2026	15.22	15.91	15.06	15.79	15.79	3.88%	932,611
Jul 31, 2026	14.59	15.21	14.08	15.20	15.20	4.83%	1,375,798
Jul 30, 2026	14.57	14.96	14.42	14.50	14.50	0.97%	1,080,688
Jul 29, 2026	14.82	15.09	14.20	14.36	14.36	-2.84%	1,171,011
Jul 28, 2026	16.08	16.10	14.48	14.78	14.78	-8.20%	1,453,397
Jul 27, 2026	16.35	16.42	15.26	16.10	16.10	-0.31%	1,388,156
Jul 24, 2026	16.34	16.75	16.04	16.15	16.15	-1.16%	582,938
Jul 23, 2026	16.54	16.78	16.18	16.34	16.34	-2.21%	659,482
Jul 22, 2026	16.69	16.90	16.56	16.71	16.71	-0.65%	544,147
Jul 21, 2026	16.51	17.12	16.10	16.82	16.82	2.62%	807,228
Jul 20, 2026	16.40	16.77	16.26	16.39	16.39	0.18%	531,283
Jul 17, 2026	16.55	16.97	16.31	16.36	16.36	-3.02%	702,999
Jul 16, 2026	16.94	17.10	16.68	16.87	16.87	-1.06%	843,031
Jul 15, 2026	17.40	17.65	16.98	17.05	17.05	-1.56%	594,867
Jul 14, 2026	17.38	18.06	17.28	17.32	17.32	3.46%	1,087,014
Jul 13, 2026	17.85	17.94	16.71	16.74	16.74	-6.79%	1,028,874
Jul 10, 2026	18.30	18.35	17.61	17.96	17.96	-2.60%	635,966
Jul 9, 2026	18.36	18.50	17.97	18.44	18.44	1.15%	655,691
Jul 8, 2026	17.85	18.53	17.71	18.23	18.23	1.45%	1,033,895
Jul 7, 2026	17.76	18.14	17.44	17.97	17.97	1.30%	1,535,502
Jul 6, 2026	18.83	18.83	17.59	17.74	17.74	-3.95%	1,818,268
Jul 2, 2026	19.76	19.88	18.40	18.47	18.47	-6.39%	1,302,175